[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAPI":3,"homepage-market-summary":30,"stock-historical-PAPI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PAPI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Parametric Equity Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.9726,2.1207,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.63,26.74,26.75,26.51,26.6,0.03,0.11,101723.139756,28.535,25,74474.82758386905,46.1,743,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},24.75,70352,25678656.551135,4.43,"2025-04-24",[184,187,197,207,217,227,236,246,254,262,272,281,291,300,309,319,327,337,347,357,367,377,387,397,407,417,427,436,445,456,465,474,484,494,502,511,520,526,536,542,548,555,562,568,576,583,589,595,605,613,621,626,633,640,646,653,661,668,674,682,691,698,705,712,718,726,732,738,744,748,752,757,761,767,773,781,786,795,801,807,812,817,822,827,830,836,843,846,852,856,861,864,867,872,877,883,888,894,900,906,912,919,924,928,934,940,945,949,952,955,958,963,966,970,974,978,984,990,996,1001,1007,1011,1016,1019,1024,1029,1033,1038,1042,1046,1049,1054,1058,1064,1068,1074,1077,1081,1084,1087,1092,1095,1099,1105,1110,1114,1119,1124,1128,1132,1135,1141,1146,1152,1161,1169,1174,1178,1184,1190,1193,1196,1201,1206,1210,1213,1216,1222,1225,1231,1235,1238,1243,1247,1252,1258,1264,1268,1270,1275,1280,1283,1287,1292,1296,1300,1305,1311,1318,1324,1331,1340,1346,1352,1358,1363,1368,1373,1377,1382,1386,1391,1395,1398,1404,1411,1415,1419,1425,1431,1436,1441,1446,1453,1458,1463,1465,1471,1477,1484,1492,1498,1506,1511,1516,1521,1525,1529,1536,1541,1547,1552,1556,1560,1565,1570,1576,1580,1583,1586,1590,1593,1598,1605,1610,1615,1621,1625,1630,1634,1638,1642,1645,1649,1653,1656,1659,1663,1668,1674,1677,1680,1683,1689,1691,1694,1697,1701,1707,1713,1718,1722,1726,1729,1732,1736,1742,1749,1752,1756,1760,1765,1770,1773,1776,1780,1783,1787,1790,1795,1799,1805,1811,1816,1820,1824,1829,1835,1842,1847,1850,1854,1857,1861,1864,1868,1872,1875,1879,1883,1886,1890,1894,1898,1902,1905,1909,1913,1915,1919,1924,1928,1932,1936,1940,1944,1948,1951,1956,1961,1965,1969,1973,1976,1981,1986,1990,1994,1999,2003,2008,2012,2014,2017,2022,2025,2030,2033,2035,2038,2041,2046,2050,2053,2056,2059,2062,2065,2068,2073,2075,2079,2082,2084,2088],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},334,26.6314,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",26.43,26.91,26.385,0.07,0.26,141864.1696,495,26.5864,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",26.61,26.46,26.53,0.05,0.19,143402.211284,269,26.5436,{"date":208,"open":209,"high":201,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",26.26,26.22,26.48,0.2,0.76,85084.6688,344,26.3699,{"date":218,"open":201,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",26.56,26.23,26.28,-0.38,-1.43,151934.269998,530,26.4292,{"date":228,"open":229,"high":229,"low":200,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",26.7,26.66,-0.03,-0.11,60983.616587,473,26.554,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",26.77,26.5698,26.69,-0.07,-0.26,93371.3636,243,26.6995,{"date":247,"open":248,"high":249,"low":21,"close":250,"change":192,"percent_change":193,"volume":251,"transactions":252,"vwap":253},"2026-09-25",26.73,26.79,26.76,92845.8094,319,26.7084,{"date":255,"open":256,"high":256,"low":257,"close":240,"change":258,"percent_change":172,"volume":259,"transactions":260,"vwap":261},"2026-09-24",26.99,26.67,-0.19,59603.7347,272,26.7613,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",27.02,27.05,26.88,-0.1,-0.37,114530.8834,512,26.9586,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":22,"percent_change":23,"volume":278,"transactions":279,"vwap":280},"2026-09-22",27.17,27.37,26.9,26.98,102172.281595,362,26.9928,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",27.12,26.9201,26.95,-0.27,-0.99,64602.5663,335,27.0407,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":232,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",27.43,27.08,27.22,-0.4,125546.7373,516,27.1563,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":89,"volume":306,"transactions":307,"vwap":308},"2026-09-17",27.45,27.295,27.33,0.06,96720.76429,297,27.3726,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",27.54,27.165,27.27,-0.25,-0.91,100800.675478,261,27.4478,{"date":320,"open":311,"high":321,"low":322,"close":323,"change":231,"percent_change":232,"volume":324,"transactions":325,"vwap":326},"2026-09-15",27.5999,27.42,27.52,59323.43299,207,27.513,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":202,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",27.67,27.69,27.465,27.55,0.18,36185.45116,250,27.5513,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":212,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",27.46,27.51,27.395,27.5,0.73,50562.035733,290,27.4581,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",27.44,27.2801,27.3,-0.0805,-0.29,30488.3833,180,27.36,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",27.64,27.34,27.3805,-0.2295,-0.83,72669.432266,279,27.4317,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":363,"volume":374,"transactions":375,"vwap":376},"2026-09-08",27.71,27.72,27.56,27.61,-0.23,38453.051026,187,27.651,{"date":378,"open":379,"high":380,"low":369,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",27.9,27.975,27.84,-0.18,-0.64,54013.701458,199,27.8662,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",28.0785,27.82,28.02,0.0801,0.29,270639.119477,415,27.9429,{"date":398,"open":381,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",28.04,27.8101,27.9399,0.1499,0.54,92696.441724,330,27.9744,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":353,"volume":414,"transactions":415,"vwap":416},"2026-09-01",27.88,27.99,27.7201,27.79,-0.08,75112.645557,299,27.805,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":242,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",27.94,27.9683,26.8401,27.87,-0.92,175166.98511,308,27.8524,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":241,"volume":433,"transactions":434,"vwap":435},"2026-08-28",28.21,28.072,28.13,-0.02,93565.370717,359,28.1249,{"date":437,"open":438,"high":429,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",28.15,27.9866,-0.085,-0.3,83876.9613,328,28.1154,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",28.1699,28.3,28.1688,28.235,0.045,0.16,106831.4129,214,28.2355,{"date":457,"open":458,"high":459,"low":399,"close":460,"change":413,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",28.18,28.23,28.19,-0.28,66019.514058,340,28.1523,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":22,"percent_change":23,"volume":471,"transactions":472,"vwap":473},"2026-08-24",28.42,28.4599,28.185,28.27,62190.073028,283,28.2391,{"date":475,"open":476,"high":477,"low":438,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",28.25,28.31,28.24,0.1171,0.42,65828.087802,234,28.2748,{"date":485,"open":460,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",28.3186,28.11,28.1229,-0.1171,-0.41,43349.7919,270,28.2337,{"date":495,"open":399,"high":496,"low":399,"close":478,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",28.39,0.23,0.82,81143.936683,227,28.3097,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":393,"volume":508,"transactions":509,"vwap":510},"2026-08-18",27.96,28.14,28.01,0.08,79838.67324,361,28.0738,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":231,"percent_change":232,"volume":517,"transactions":518,"vwap":519},"2026-08-17",28.09,28.29,27.85,27.93,104896.353,311,27.9457,{"date":521,"open":515,"high":522,"low":515,"close":504,"change":152,"percent_change":82,"volume":523,"transactions":524,"vwap":525},"2026-08-14",28.019,49014.32261,162,27.9363,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",27.78,27.92,27.76,0.09,0.32,152110.855063,604,27.825,{"date":537,"open":538,"high":538,"low":539,"close":538,"change":432,"percent_change":241,"volume":540,"transactions":472,"vwap":541},"2026-08-12",27.83,27.62,68198.024108,27.7245,{"date":543,"open":390,"high":379,"low":411,"close":515,"change":23,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",0.4,85020.1578,364,27.8254,{"date":549,"open":412,"high":412,"low":371,"close":550,"change":192,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",27.74,0.25,123053.47185,399,27.6707,{"date":556,"open":557,"high":558,"low":349,"close":329,"change":202,"percent_change":333,"volume":559,"transactions":560,"vwap":561},"2026-08-07",27.57,27.73,63591.933429,412,27.6455,{"date":563,"open":330,"high":564,"low":323,"close":539,"change":202,"percent_change":333,"volume":565,"transactions":566,"vwap":567},"2026-08-06",27.7371,71312.7905,295,27.6232,{"date":569,"open":570,"high":571,"low":275,"close":557,"change":572,"percent_change":573,"volume":574,"transactions":195,"vwap":575},"2026-08-05",27.49,27.65,-0.06,-0.22,108009.5274,27.4578,{"date":577,"open":322,"high":359,"low":578,"close":579,"change":241,"percent_change":314,"volume":580,"transactions":581,"vwap":582},"2026-08-04",27.365,27.63,64119.759603,339,27.4826,{"date":584,"open":412,"high":410,"low":539,"close":585,"change":192,"percent_change":551,"volume":586,"transactions":587,"vwap":588},"2026-08-03",27.7,156384.3036,406,27.7042,{"date":590,"open":558,"high":558,"low":591,"close":579,"change":373,"percent_change":363,"volume":592,"transactions":593,"vwap":594},"2026-07-31",27.48,63078.7963,370,27.6169,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",28,27.5901,27.86,-0.32,-1.14,71068.43,221,27.7738,{"date":606,"open":478,"high":607,"low":608,"close":458,"change":609,"percent_change":192,"volume":610,"transactions":611,"vwap":612},"2026-07-29",28.32,28.1406,0.02,52454.746,246,28.2375,{"date":614,"open":506,"high":607,"low":506,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",28.16,0.37,1.33,48327.213003,288,28.2073,{"date":622,"open":558,"high":623,"low":558,"close":412,"change":531,"percent_change":532,"volume":624,"transactions":307,"vwap":625},"2026-07-27",27.95,79462.052812,27.804,{"date":627,"open":349,"high":550,"low":349,"close":585,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",0.27,0.98,35082.686,233,27.6683,{"date":634,"open":591,"high":635,"low":356,"close":293,"change":267,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",27.5599,-0.36,85251.48,325,27.4573,{"date":641,"open":539,"high":329,"low":302,"close":642,"change":305,"percent_change":89,"volume":643,"transactions":644,"vwap":645},"2026-07-22",27.53,147019.732795,316,27.5601,{"date":647,"open":311,"high":311,"low":648,"close":649,"change":231,"percent_change":232,"volume":650,"transactions":651,"vwap":652},"2026-07-21",27.38,27.47,105765.0934,397,27.4428,{"date":654,"open":539,"high":539,"low":655,"close":342,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",27.4722,-0.12,-0.43,58593.085795,205,27.5484,{"date":662,"open":558,"high":663,"low":664,"close":539,"change":241,"percent_change":314,"volume":665,"transactions":666,"vwap":667},"2026-07-17",27.97,27.525,25111.622,206,27.6781,{"date":669,"open":670,"high":330,"low":670,"close":330,"change":403,"percent_change":671,"volume":672,"transactions":355,"vwap":673},"2026-07-16",27.25,1.99,130004.47303,27.3613,{"date":675,"open":676,"high":371,"low":676,"close":677,"change":678,"percent_change":152,"volume":679,"transactions":680,"vwap":681},"2026-07-15",27.09,27.15,0.01,120371.6021,354,27.1827,{"date":683,"open":684,"high":409,"low":685,"close":686,"change":112,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",27.2,27.105,27.14,-0.62,92200.47325,509,27.1828,{"date":692,"open":302,"high":302,"low":313,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":307,"vwap":697},"2026-07-13",27.31,0.17,0.63,32212.17217,27.3229,{"date":699,"open":700,"high":701,"low":702,"close":686,"change":333,"percent_change":703,"volume":704,"transactions":9,"vwap":686},"2026-07-10",27.049999,27.229,27.045,0.67,77100,{"date":706,"open":707,"high":708,"low":709,"close":707,"change":710,"percent_change":710,"volume":711,"transactions":9,"vwap":707},"2026-07-09",26.96,27.040001,26.865,0,49700,{"date":713,"open":714,"high":714,"low":715,"close":707,"change":112,"percent_change":716,"volume":717,"transactions":9,"vwap":707},"2026-07-08",27.21,26.92,-0.63,55800,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":45,"volume":725,"transactions":9,"vwap":723},"2026-07-07",27.19,27.35,27.07,27.13,0.13,83800,{"date":727,"open":676,"high":676,"low":266,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",27,-0.14,-0.52,67700,{"date":733,"open":734,"high":735,"low":734,"close":686,"change":81,"percent_change":736,"volume":737,"transactions":9,"vwap":686},"2026-07-02",26.82,27.145,1.27,68400,{"date":739,"open":740,"high":715,"low":740,"close":741,"change":742,"percent_change":616,"volume":743,"transactions":9,"vwap":741},"2026-07-01",26.71,26.8,0.1,51300,{"date":745,"open":715,"high":715,"low":230,"close":229,"change":268,"percent_change":746,"volume":747,"transactions":9,"vwap":229},"2026-06-30",-1.37,52500,{"date":749,"open":684,"high":684,"low":750,"close":722,"change":232,"percent_change":296,"volume":751,"transactions":9,"vwap":722},"2026-06-29",26.945,47000,{"date":753,"open":754,"high":755,"low":285,"close":755,"change":212,"percent_change":88,"volume":756,"transactions":9,"vwap":755},"2026-06-26",26.97,27.18,101400,{"date":758,"open":276,"high":759,"low":266,"close":277,"change":333,"percent_change":703,"volume":760,"transactions":9,"vwap":277},"2026-06-25",27.148,69500,{"date":762,"open":248,"high":763,"low":764,"close":741,"change":203,"percent_change":765,"volume":766,"transactions":9,"vwap":741},"2026-06-24",26.87,26.653,0.71,69800,{"date":768,"open":219,"high":769,"low":770,"close":199,"change":771,"percent_change":59,"volume":772,"transactions":9,"vwap":199},"2026-06-23",26.64,26.47,0.12,40700,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",26.65,26.44,26.49,-0.01,-0.04,64000,{"date":782,"open":219,"high":219,"low":783,"close":784,"change":771,"percent_change":59,"volume":785,"transactions":9,"vwap":784},"2026-06-18",26.419,26.5,59500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",26.72,26.798,26.3,26.38,-0.42,-1.57,101200,{"date":796,"open":797,"high":798,"low":799,"close":741,"change":22,"percent_change":23,"volume":800,"transactions":9,"vwap":741},"2026-06-16",26.85,26.859,26.745,40100,{"date":802,"open":803,"high":803,"low":804,"close":238,"change":382,"percent_change":805,"volume":806,"transactions":9,"vwap":238},"2026-06-15",27.059999,26.765,-0.67,55200,{"date":808,"open":809,"high":256,"low":809,"close":285,"change":193,"percent_change":810,"volume":811,"transactions":9,"vwap":285},"2026-06-12",26.84,0.97,159200,{"date":813,"open":219,"high":814,"low":219,"close":240,"change":23,"percent_change":815,"volume":816,"transactions":9,"vwap":240},"2026-06-11",26.81,0.41,74800,{"date":818,"open":219,"high":741,"low":219,"close":819,"change":820,"percent_change":258,"volume":821,"transactions":9,"vwap":819},"2026-06-10",26.58,-0.05,126500,{"date":823,"open":219,"high":814,"low":824,"close":17,"change":452,"percent_change":825,"volume":826,"transactions":9,"vwap":17},"2026-06-09",26.42,0.6,46100,{"date":828,"open":199,"high":230,"low":770,"close":770,"change":413,"percent_change":441,"volume":829,"transactions":9,"vwap":770},"2026-06-08",66800,{"date":831,"open":832,"high":240,"low":777,"close":833,"change":779,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-05",26.68,26.55,-0.15,61000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":694,"percent_change":842,"volume":725,"transactions":9,"vwap":841},"2026-06-04",26.62,26.696,26.545,26.59,0.64,{"date":844,"open":824,"high":17,"low":824,"close":824,"change":241,"percent_change":242,"volume":845,"transactions":9,"vwap":824},"2026-06-03",53000,{"date":847,"open":848,"high":849,"low":850,"close":777,"change":23,"percent_change":480,"volume":851,"transactions":9,"vwap":777},"2026-06-02",26.4,26.529,26.31,125000,{"date":853,"open":854,"high":824,"low":850,"close":791,"change":820,"percent_change":258,"volume":855,"transactions":9,"vwap":791},"2026-06-01",26.34,36700,{"date":857,"open":784,"high":858,"low":848,"close":189,"change":242,"percent_change":859,"volume":860,"transactions":9,"vwap":189},"2026-05-29",26.585,-0.97,40300,{"date":862,"open":775,"high":19,"low":838,"close":240,"change":609,"percent_change":192,"volume":863,"transactions":9,"vwap":240},"2026-05-28",46700,{"date":865,"open":814,"high":814,"low":775,"close":257,"change":231,"percent_change":232,"volume":866,"transactions":9,"vwap":257},"2026-05-27",53700,{"date":868,"open":869,"high":869,"low":870,"close":229,"change":432,"percent_change":241,"volume":871,"transactions":9,"vwap":229},"2026-05-26",26.86,26.656,45800,{"date":873,"open":832,"high":18,"low":874,"close":788,"change":628,"percent_change":875,"volume":876,"transactions":9,"vwap":788},"2026-05-22",26.525,1.02,132100,{"date":878,"open":848,"high":879,"low":880,"close":881,"change":202,"percent_change":203,"volume":882,"transactions":9,"vwap":881},"2026-05-21",26.452,26.1,26.45,28600,{"date":884,"open":885,"high":848,"low":885,"close":848,"change":507,"percent_change":886,"volume":887,"transactions":9,"vwap":848},"2026-05-20",26.21,0.3,46200,{"date":889,"open":221,"high":890,"low":891,"close":892,"change":820,"percent_change":258,"volume":893,"transactions":9,"vwap":892},"2026-05-19",26.39,26.16,26.32,87500,{"date":895,"open":896,"high":791,"low":896,"close":897,"change":393,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-18",26.12,26.37,1.11,50600,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":678,"percent_change":152,"volume":905,"transactions":9,"vwap":904},"2026-05-15",26.19,26.01,26.08,43100,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":710,"percent_change":710,"volume":911,"transactions":9,"vwap":910},"2026-05-14",26.09,26.219,26.07,65000,{"date":913,"open":914,"high":915,"low":916,"close":910,"change":729,"percent_change":917,"volume":918,"transactions":9,"vwap":910},"2026-05-13",26.18,26.249,26.0049992,-0.53,177300,{"date":920,"open":921,"high":922,"low":908,"close":885,"change":241,"percent_change":286,"volume":923,"transactions":9,"vwap":885},"2026-05-12",26.29,26.349,121800,{"date":925,"open":926,"high":824,"low":891,"close":221,"change":820,"percent_change":258,"volume":927,"transactions":9,"vwap":221},"2026-05-11",26.36,105200,{"date":929,"open":221,"high":848,"low":930,"close":931,"change":932,"percent_change":729,"volume":933,"transactions":9,"vwap":931},"2026-05-08",26.245,26.33,-0.037,75200,{"date":935,"open":819,"high":819,"low":209,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-07",26.367,-0.103,-0.39,51400,{"date":941,"open":832,"high":18,"low":942,"close":770,"change":373,"percent_change":943,"volume":944,"transactions":9,"vwap":770},"2026-05-06",26.465,-0.86,73800,{"date":946,"open":21,"high":947,"low":776,"close":229,"change":212,"percent_change":948,"volume":905,"transactions":9,"vwap":229},"2026-05-05",26.739,0.75,{"date":950,"open":740,"high":740,"low":776,"close":784,"change":382,"percent_change":805,"volume":951,"transactions":9,"vwap":784},"2026-05-04",45100,{"date":953,"open":285,"high":285,"low":17,"close":832,"change":112,"percent_change":716,"volume":954,"transactions":9,"vwap":832},"2026-05-01",95100,{"date":956,"open":833,"high":285,"low":833,"close":797,"change":694,"percent_change":842,"volume":957,"transactions":9,"vwap":797},"2026-04-30",108500,{"date":959,"open":199,"high":960,"low":961,"close":832,"change":678,"percent_change":152,"volume":962,"transactions":9,"vwap":832},"2026-04-29",26.719,26.579,128600,{"date":964,"open":797,"high":797,"low":841,"close":257,"change":22,"percent_change":23,"volume":965,"transactions":9,"vwap":257},"2026-04-28",121200,{"date":967,"open":968,"high":814,"low":838,"close":769,"change":432,"percent_change":413,"volume":969,"transactions":9,"vwap":769},"2026-04-27",26.78,118800,{"date":971,"open":734,"high":734,"low":972,"close":230,"change":413,"percent_change":441,"volume":973,"transactions":9,"vwap":230},"2026-04-24",26.54,151900,{"date":975,"open":240,"high":976,"low":769,"close":18,"change":724,"percent_change":52,"volume":977,"transactions":9,"vwap":18},"2026-04-23",26.83,93700,{"date":979,"open":980,"high":980,"low":833,"close":199,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":199},"2026-04-22",26.93,-0.188,-0.7,109200,{"date":985,"open":986,"high":814,"low":832,"close":789,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":789},"2026-04-21",26.791,0.083,0.31,61300,{"date":991,"open":240,"high":992,"low":21,"close":993,"change":994,"percent_change":107,"volume":995,"transactions":9,"vwap":993},"2026-04-20",26.825,26.715,0.065,88100,{"date":997,"open":17,"high":775,"low":201,"close":775,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":775},"2026-04-17",-0.24,-0.89,94200,{"date":1002,"open":249,"high":276,"low":257,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-16",26.89,0.21,0.79,130700,{"date":1008,"open":238,"high":741,"low":199,"close":832,"change":373,"percent_change":1009,"volume":1010,"transactions":9,"vwap":832},"2026-04-15",-0.85,164400,{"date":1012,"open":1013,"high":1013,"low":869,"close":190,"change":1014,"percent_change":601,"volume":1015,"transactions":9,"vwap":190},"2026-04-14",27.28,-0.31,56600,{"date":1017,"open":721,"high":721,"low":735,"close":295,"change":432,"percent_change":241,"volume":1018,"transactions":9,"vwap":295},"2026-04-13",110700,{"date":1020,"open":311,"high":311,"low":1021,"close":1022,"change":112,"percent_change":687,"volume":1023,"transactions":9,"vwap":1022},"2026-04-10",27.235,27.24,57000,{"date":1025,"open":642,"high":1026,"low":1027,"close":1027,"change":232,"percent_change":296,"volume":1028,"transactions":9,"vwap":1027},"2026-04-09",27.6,27.41,62200,{"date":1030,"open":714,"high":1031,"low":714,"close":323,"change":507,"percent_change":393,"volume":1032,"transactions":9,"vwap":323},"2026-04-08",27.685,100400,{"date":1034,"open":340,"high":1035,"low":1036,"close":349,"change":413,"percent_change":353,"volume":1037,"transactions":9,"vwap":349},"2026-04-07",27.605,27.419,266600,{"date":1039,"open":579,"high":579,"low":356,"close":323,"change":152,"percent_change":1040,"volume":1041,"transactions":9,"vwap":323},"2026-04-06",0.15,56000,{"date":1043,"open":648,"high":591,"low":1044,"close":591,"change":82,"percent_change":96,"volume":1045,"transactions":9,"vwap":591},"2026-04-02",27.23,44900,{"date":1047,"open":570,"high":570,"low":1044,"close":360,"change":432,"percent_change":241,"volume":1048,"transactions":9,"vwap":360},"2026-04-01",98100,{"date":1050,"open":322,"high":570,"low":714,"close":356,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":356},"2026-03-31",-0.09,-0.33,107200,{"date":1055,"open":642,"high":579,"low":1056,"close":302,"change":305,"percent_change":89,"volume":1057,"transactions":9,"vwap":302},"2026-03-30",27.32,68000,{"date":1059,"open":371,"high":371,"low":304,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-27",27.39,-0.16,-0.58,27800,{"date":1065,"open":1066,"high":369,"low":570,"close":332,"change":994,"percent_change":107,"volume":1067,"transactions":9,"vwap":332},"2026-03-26",27.58,60600,{"date":1069,"open":372,"high":372,"low":1070,"close":1071,"change":1072,"percent_change":137,"volume":1073,"transactions":9,"vwap":1071},"2026-03-25",27.345,27.485,0.125,65100,{"date":1075,"open":722,"high":649,"low":728,"close":356,"change":886,"percent_change":898,"volume":1076,"transactions":9,"vwap":356},"2026-03-24",110400,{"date":1078,"open":723,"high":351,"low":700,"close":803,"change":107,"percent_change":1079,"volume":1080,"transactions":9,"vwap":803},"2026-03-23",0.89,39000,{"date":1082,"open":803,"high":274,"low":249,"close":734,"change":938,"percent_change":223,"volume":1083,"transactions":9,"vwap":734},"2026-03-20",57700,{"date":1085,"open":264,"high":670,"low":264,"close":714,"change":609,"percent_change":192,"volume":1086,"transactions":9,"vwap":714},"2026-03-19",47100,{"date":1088,"open":570,"high":570,"low":677,"close":720,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":720},"2026-03-18",-0.35,-1.27,40200,{"date":1093,"open":571,"high":329,"low":340,"close":311,"change":507,"percent_change":393,"volume":1094,"transactions":9,"vwap":311},"2026-03-17",45200,{"date":1096,"open":340,"high":1097,"low":648,"close":339,"change":212,"percent_change":343,"volume":1098,"transactions":9,"vwap":339},"2026-03-16",27.549,35400,{"date":1100,"open":570,"high":1101,"low":1044,"close":1102,"change":1103,"percent_change":609,"volume":1104,"transactions":9,"vwap":1102},"2026-03-13",27.501,27.26,0.005,66300,{"date":1106,"open":302,"high":1066,"low":670,"close":1107,"change":1108,"percent_change":917,"volume":1109,"transactions":9,"vwap":1107},"2026-03-12",27.255,-0.145,210000,{"date":1111,"open":1026,"high":1026,"low":693,"close":1112,"change":231,"percent_change":232,"volume":1113,"transactions":9,"vwap":1112},"2026-03-11",27.4,70600,{"date":1115,"open":1066,"high":1116,"low":293,"close":293,"change":998,"percent_change":1117,"volume":1118,"transactions":9,"vwap":293},"2026-03-10",27.729,-0.87,77600,{"date":1120,"open":1121,"high":379,"low":1122,"close":329,"change":656,"percent_change":657,"volume":1123,"transactions":9,"vwap":329},"2026-03-09",27.68,27.223,122600,{"date":1125,"open":369,"high":412,"low":349,"close":412,"change":729,"percent_change":1126,"volume":1127,"transactions":9,"vwap":412},"2026-03-06",-0.5,146900,{"date":1129,"open":429,"high":429,"low":1130,"close":516,"change":314,"percent_change":999,"volume":1131,"transactions":9,"vwap":516},"2026-03-05",27.81,77200,{"date":1133,"open":448,"high":448,"low":504,"close":458,"change":710,"percent_change":710,"volume":1134,"transactions":9,"vwap":458},"2026-03-04",107100,{"date":1136,"open":1137,"high":1138,"low":369,"close":458,"change":573,"percent_change":1139,"volume":1140,"transactions":9,"vwap":458},"2026-03-03",28.040001,28.26,-0.77,124300,{"date":1142,"open":1143,"high":1143,"low":597,"close":1144,"change":305,"percent_change":1004,"volume":1145,"transactions":9,"vwap":1144},"2026-03-02",28.5,28.4,102700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":451,"percent_change":452,"volume":1151,"transactions":9,"vwap":1149},"2026-02-27",28.17,28.34,27.998,57800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-26",28.205,28.38,28.151,28.295,0.215,0.77,42800,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-25",28.33,27.912,28.08,-0.13,-0.46,38200,{"date":1170,"open":1171,"high":1172,"low":431,"close":429,"change":724,"percent_change":137,"volume":1173,"transactions":9,"vwap":429},"2026-02-24",28.258,28.278,55400,{"date":1175,"open":1144,"high":1144,"low":1176,"close":1165,"change":382,"percent_change":383,"volume":1177,"transactions":9,"vwap":1165},"2026-02-23",28.024,103900,{"date":1179,"open":1138,"high":1180,"low":1181,"close":1138,"change":1182,"percent_change":815,"volume":1183,"transactions":9,"vwap":1138},"2026-02-20",28.28,28.070999,0.114,51000,{"date":1185,"open":1186,"high":1180,"low":1187,"close":1188,"change":1189,"percent_change":656,"volume":743,"transactions":9,"vwap":1188},"2026-02-19",28.195,28.055,28.146,-0.034,{"date":1191,"open":513,"high":476,"low":513,"close":458,"change":678,"percent_change":152,"volume":1192,"transactions":9,"vwap":458},"2026-02-18",57500,{"date":1194,"open":1144,"high":1144,"low":529,"close":1148,"change":834,"percent_change":917,"volume":1195,"transactions":9,"vwap":1148},"2026-02-17",42500,{"date":1197,"open":1198,"high":1199,"low":1198,"close":607,"change":1040,"percent_change":102,"volume":1200,"transactions":9,"vwap":607},"2026-02-13",28.030001,28.44,36100,{"date":1202,"open":1203,"high":25,"low":513,"close":1148,"change":461,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1148},"2026-02-12",28.43,-0.98,118000,{"date":1207,"open":478,"high":1208,"low":478,"close":1208,"change":82,"percent_change":52,"volume":1209,"transactions":9,"vwap":1208},"2026-02-11",28.45,87200,{"date":1211,"open":505,"high":1155,"low":505,"close":477,"change":333,"percent_change":842,"volume":1212,"transactions":9,"vwap":477},"2026-02-10",86700,{"date":1214,"open":1137,"high":615,"low":1215,"close":431,"change":241,"percent_change":314,"volume":1195,"transactions":9,"vwap":431},"2026-02-09",27.945,{"date":1217,"open":515,"high":1218,"low":515,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-06",28.2,0.35,1.26,67100,{"date":1223,"open":419,"high":419,"low":329,"close":515,"change":779,"percent_change":729,"volume":1224,"transactions":9,"vwap":515},"2026-02-05",51100,{"date":1226,"open":1026,"high":410,"low":1026,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-04",27.89,0.44,1.6,110300,{"date":1232,"open":371,"high":571,"low":648,"close":302,"change":1233,"percent_change":628,"volume":1234,"transactions":9,"vwap":302},"2026-02-03",0.074,124900,{"date":1236,"open":313,"high":648,"low":274,"close":1237,"change":82,"percent_change":96,"volume":1151,"transactions":9,"vwap":1237},"2026-02-02",27.376,{"date":1239,"open":676,"high":1022,"low":285,"close":1240,"change":1241,"percent_change":532,"volume":1242,"transactions":9,"vwap":1240},"2026-01-30",27.236,0.086,66700,{"date":1244,"open":720,"high":1013,"low":1245,"close":677,"change":507,"percent_change":886,"volume":1246,"transactions":9,"vwap":677},"2026-01-29",27.106,60900,{"date":1248,"open":1249,"high":755,"low":277,"close":722,"change":1250,"percent_change":938,"volume":1251,"transactions":9,"vwap":722},"2026-01-28",27.16,-0.105,87300,{"date":1253,"open":294,"high":295,"low":1254,"close":1255,"change":1256,"percent_change":1040,"volume":1257,"transactions":9,"vwap":1255},"2026-01-27",27.068001,27.175,0.041,30000,{"date":1259,"open":295,"high":1260,"low":722,"close":1261,"change":1262,"percent_change":212,"volume":1263,"transactions":9,"vwap":1261},"2026-01-26",27.234,27.134,0.054,56700,{"date":1265,"open":1013,"high":1013,"low":1266,"close":294,"change":729,"percent_change":73,"volume":1267,"transactions":9,"vwap":294},"2026-01-23",27.01,115700,{"date":1269,"open":1013,"high":693,"low":723,"close":295,"change":192,"percent_change":193,"volume":1263,"transactions":9,"vwap":295},"2026-01-22",{"date":1271,"open":266,"high":755,"low":266,"close":677,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":677},"2026-01-21",0.38,1.42,126800,{"date":1276,"open":266,"high":980,"low":788,"close":238,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":238},"2026-01-20",-0.21,-0.78,58600,{"date":1281,"open":707,"high":256,"low":190,"close":277,"change":232,"percent_change":490,"volume":1282,"transactions":9,"vwap":277},"2026-01-16",110200,{"date":1284,"open":814,"high":1285,"low":814,"close":676,"change":203,"percent_change":765,"volume":1286,"transactions":9,"vwap":676},"2026-01-15",27.149,46800,{"date":1288,"open":199,"high":1289,"low":199,"close":276,"change":988,"percent_change":1290,"volume":1291,"transactions":9,"vwap":276},"2026-01-14",27.535,1.17,60300,{"date":1293,"open":229,"high":1294,"low":201,"close":841,"change":305,"percent_change":497,"volume":1295,"transactions":9,"vwap":841},"2026-01-13",26.755,108300,{"date":1297,"open":238,"high":238,"low":777,"close":201,"change":1298,"percent_change":112,"volume":1299,"transactions":9,"vwap":201},"2026-01-12",-0.044,104200,{"date":1301,"open":250,"high":250,"low":972,"close":1302,"change":1303,"percent_change":1061,"volume":1304,"transactions":9,"vwap":1302},"2026-01-09",26.574,-0.042,35000,{"date":1306,"open":908,"high":229,"low":908,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-08",26.616,0.446,1.7,63900,{"date":1312,"open":931,"high":931,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-07",26.14,26.17,-0.182,-0.69,29600,{"date":1319,"open":904,"high":791,"low":904,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-06",26.352,0.213,0.81,43300,{"date":1325,"open":1326,"high":220,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-05",25.98,26.139,0.169,0.65,20100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-02",25.78,26.069,25.69,25.97,0.186,0.72,44800,{"date":1341,"open":1342,"high":1342,"low":1333,"close":1343,"change":258,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-31",26.049999,25.784,-0.73,120500,{"date":1347,"open":910,"high":910,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":806,"transactions":9,"vwap":1349},"2025-12-30",25.96,25.974,-0.052,-0.2,{"date":1353,"open":1354,"high":1342,"low":1326,"close":1355,"change":1356,"percent_change":305,"volume":1357,"transactions":9,"vwap":1355},"2025-12-29",26,26.025999,0.016,45300,{"date":1359,"open":1360,"high":1360,"low":1361,"close":903,"change":678,"percent_change":152,"volume":1362,"transactions":9,"vwap":903},"2025-12-26",26.02,25.885,48100,{"date":1364,"open":1365,"high":1360,"low":1366,"close":1354,"change":305,"percent_change":497,"volume":1367,"transactions":9,"vwap":1354},"2025-12-24",25.95,25.92,33300,{"date":1369,"open":1348,"high":1326,"low":1361,"close":1370,"change":461,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-12-23",25.94,-1.07,52200,{"date":1374,"open":885,"high":854,"low":1375,"close":210,"change":694,"percent_change":1329,"volume":1376,"transactions":9,"vwap":210},"2025-12-22",26.13,70100,{"date":1378,"open":1379,"high":1380,"low":1342,"close":1342,"change":656,"percent_change":1167,"volume":1381,"transactions":9,"vwap":1342},"2025-12-19",26.115,26.179,37400,{"date":1383,"open":1384,"high":790,"low":1375,"close":1314,"change":231,"percent_change":232,"volume":1385,"transactions":9,"vwap":1314},"2025-12-18",26.25,96600,{"date":1387,"open":885,"high":790,"low":1388,"close":1389,"change":82,"percent_change":403,"volume":1390,"transactions":9,"vwap":1389},"2025-12-17",26.11,26.2,92200,{"date":1392,"open":210,"high":210,"low":1393,"close":1394,"change":441,"percent_change":601,"volume":1168,"transactions":9,"vwap":1394},"2025-12-16",26.030001,26.059999,{"date":1396,"open":777,"high":777,"low":902,"close":926,"change":742,"percent_change":1272,"volume":1397,"transactions":9,"vwap":926},"2025-12-15",40000,{"date":1399,"open":1400,"high":1401,"low":1400,"close":209,"change":1051,"percent_change":1402,"volume":1403,"transactions":9,"vwap":209},"2025-12-12",26.15,26.422,-0.34,45700,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":333,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-11",25.9,26.389,26.35,0.69,91000,{"date":1412,"open":1413,"high":914,"low":1413,"close":1314,"change":81,"percent_change":1414,"volume":1362,"transactions":9,"vwap":1314},"2025-12-10",25.83,1.32,{"date":1416,"open":1342,"high":1342,"low":1417,"close":1413,"change":432,"percent_change":413,"volume":1418,"transactions":9,"vwap":1413},"2025-12-09",25.8,69400,{"date":1420,"open":1421,"high":1370,"low":1333,"close":1422,"change":1423,"percent_change":730,"volume":1424,"transactions":9,"vwap":1422},"2025-12-08",25.81,25.85,-0.136,41800,{"date":1426,"open":908,"high":1427,"low":1326,"close":1428,"change":1429,"percent_change":432,"volume":1430,"transactions":9,"vwap":1428},"2025-12-05",26.099001,25.986,-0.004,36800,{"date":1432,"open":1388,"high":1388,"low":1433,"close":1434,"change":609,"percent_change":507,"volume":1435,"transactions":9,"vwap":1434},"2025-12-04",25.93,25.99,24900,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1336,"change":82,"percent_change":403,"volume":1440,"transactions":9,"vwap":1336},"2025-12-03",25.82,26.040001,73300,{"date":1442,"open":1388,"high":1388,"low":1443,"close":1413,"change":1444,"percent_change":600,"volume":1445,"transactions":9,"vwap":1413},"2025-12-02",25.75,-0.084,40900,{"date":1447,"open":189,"high":189,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-01",25.91,25.914,-0.127,-0.49,24300,{"date":1454,"open":1360,"high":1342,"low":1370,"close":1455,"change":1456,"percent_change":820,"volume":1457,"transactions":9,"vwap":1455},"2025-11-28",26.041,-0.013,21400,{"date":1459,"open":904,"high":1314,"low":1460,"close":1460,"change":1461,"percent_change":202,"volume":1462,"transactions":9,"vwap":1460},"2025-11-26",26.054001,0.014,18200,{"date":1464,"open":1336,"high":910,"low":1438,"close":1439,"change":886,"percent_change":1290,"volume":1168,"transactions":9,"vwap":1439},"2025-11-25",{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":152,"percent_change":452,"volume":1470,"transactions":9,"vwap":1469},"2025-11-24",25.55,25.79,25.74,37600,{"date":1472,"open":1473,"high":1413,"low":1473,"close":1474,"change":1228,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-21",25.32,25.7,1.74,83100,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":636,"volume":1483,"transactions":9,"vwap":1481},"2025-11-20",25.68,25.231,25.26,-0.091,24500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":982,"volume":1491,"transactions":9,"vwap":1489},"2025-11-19",25.41,25.43,25.23,25.351,-0.179,32800,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":192,"percent_change":628,"volume":1497,"transactions":9,"vwap":1496},"2025-11-18",25.17,25.565,25.53,179000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1052,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-17",25.66,25.76,25.42,25.46,-1.28,84600,{"date":1507,"open":903,"high":903,"low":1508,"close":1468,"change":1509,"percent_change":112,"volume":1510,"transactions":9,"vwap":1468},"2025-11-14",25.627,-0.045,34300,{"date":1512,"open":1354,"high":1360,"low":1421,"close":1513,"change":1514,"percent_change":268,"volume":1515,"transactions":9,"vwap":1513},"2025-11-13",25.835,-0.095,45600,{"date":1517,"open":1433,"high":1518,"low":1519,"close":1433,"change":507,"percent_change":988,"volume":1520,"transactions":9,"vwap":1433},"2025-11-12",25.999,25.905,31000,{"date":1522,"open":1523,"high":1366,"low":1523,"close":1422,"change":1004,"percent_change":498,"volume":1524,"transactions":9,"vwap":1422},"2025-11-11",25.62,33400,{"date":1526,"open":1479,"high":1479,"low":1527,"close":1528,"change":771,"percent_change":127,"volume":743,"transactions":9,"vwap":1528},"2025-11-10",25.425,25.64,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1040,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-07",25.31,25.54,25.52,0.59,40600,{"date":1537,"open":1473,"high":1538,"low":1531,"close":1539,"change":678,"percent_change":152,"volume":1540,"transactions":9,"vwap":1539},"2025-11-06",25.521,25.37,74100,{"date":1542,"open":1473,"high":1543,"low":1544,"close":1545,"change":771,"percent_change":45,"volume":1546,"transactions":9,"vwap":1545},"2025-11-05",25.461,25.24,25.36,70500,{"date":1548,"open":1488,"high":1549,"low":1550,"close":1544,"change":710,"percent_change":710,"volume":1551,"transactions":9,"vwap":1544},"2025-11-04",25.28,25.09,48900,{"date":1553,"open":1554,"high":1555,"low":26,"close":1544,"change":241,"percent_change":461,"volume":1045,"transactions":9,"vwap":1544},"2025-11-03",25.14,25.25,{"date":1557,"open":1545,"high":1545,"low":26,"close":1531,"change":1558,"percent_change":1167,"volume":1559,"transactions":9,"vwap":1531},"2025-10-31",-0.116,58800,{"date":1561,"open":1503,"high":1467,"low":1502,"close":1562,"change":1563,"percent_change":38,"volume":1564,"transactions":9,"vwap":1562},"2025-10-30",25.426,0.146,34000,{"date":1566,"open":1333,"high":1333,"low":1567,"close":1549,"change":938,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1549},"2025-10-29",25.27,-1.52,67600,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":241,"percent_change":286,"volume":1575,"transactions":9,"vwap":1574},"2025-10-28",25.89,25.6,25.67,37800,{"date":1577,"open":1354,"high":1354,"low":1474,"close":1469,"change":286,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1469},"2025-10-27",-1.04,82500,{"date":1581,"open":908,"high":1388,"low":1433,"close":903,"change":779,"percent_change":834,"volume":1582,"transactions":9,"vwap":903},"2025-10-24",65900,{"date":1584,"open":1348,"high":904,"low":1406,"close":1342,"change":531,"percent_change":1219,"volume":1585,"transactions":9,"vwap":1342},"2025-10-23",56200,{"date":1587,"open":1439,"high":1588,"low":1366,"close":1348,"change":710,"percent_change":710,"volume":1589,"transactions":9,"vwap":1348},"2025-10-22",26.109,41000,{"date":1591,"open":1406,"high":1592,"low":1406,"close":1348,"change":451,"percent_change":694,"volume":1397,"transactions":9,"vwap":1348},"2025-10-21",26.068001,{"date":1594,"open":1406,"high":1595,"low":1413,"close":1596,"change":333,"percent_change":1597,"volume":1515,"transactions":9,"vwap":1596},"2025-10-20",25.919,25.915,0.7,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":616,"volume":1604,"transactions":9,"vwap":1602},"2025-10-17",25.56,25.77,25.735,0.095,58700,{"date":1606,"open":1438,"high":1607,"low":1467,"close":1528,"change":729,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1528},"2025-10-16",25.838,-0.54,25300,{"date":1611,"open":1474,"high":1612,"low":1613,"close":1333,"change":413,"percent_change":1014,"volume":1614,"transactions":9,"vwap":1333},"2025-10-15",26.018999,25.699,23700,{"date":1616,"open":1617,"high":1406,"low":1618,"close":1619,"change":628,"percent_change":142,"volume":1620,"transactions":9,"vwap":1619},"2025-10-14",25.72,25.5,25.86,74400,{"date":1622,"open":1479,"high":1479,"low":1567,"close":1623,"change":89,"percent_change":132,"volume":1624,"transactions":9,"vwap":1623},"2025-10-13",25.59,192500,{"date":1626,"open":1572,"high":1572,"low":1539,"close":1539,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1539},"2025-10-10",-0.45,-1.74,44700,{"date":1631,"open":1400,"high":1400,"low":1632,"close":1438,"change":382,"percent_change":1316,"volume":1633,"transactions":9,"vwap":1438},"2025-10-09",25.73,49200,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1354,"change":779,"percent_change":834,"volume":1317,"transactions":9,"vwap":1354},"2025-10-08",25.84,26.086,{"date":1639,"open":1640,"high":1640,"low":1365,"close":1439,"change":241,"percent_change":286,"volume":1641,"transactions":9,"vwap":1439},"2025-10-07",26.24,65600,{"date":1643,"open":914,"high":885,"low":1393,"close":1388,"change":778,"percent_change":779,"volume":1644,"transactions":9,"vwap":1388},"2025-10-06",35100,{"date":1646,"open":1388,"high":220,"low":908,"close":896,"change":452,"percent_change":1647,"volume":1648,"transactions":9,"vwap":896},"2025-10-03",0.62,21100,{"date":1650,"open":903,"high":1360,"low":1651,"close":1348,"change":572,"percent_change":373,"volume":1652,"transactions":9,"vwap":1348},"2025-10-02",25.88,48400,{"date":1654,"open":1422,"high":914,"low":1422,"close":1360,"change":231,"percent_change":656,"volume":1655,"transactions":9,"vwap":1360},"2025-10-01",99200,{"date":1657,"open":1468,"high":904,"low":1468,"close":1342,"change":820,"percent_change":258,"volume":1658,"transactions":9,"vwap":1342},"2025-09-30",32600,{"date":1660,"open":850,"high":850,"low":1661,"close":880,"change":152,"percent_change":1040,"volume":1662,"transactions":9,"vwap":880},"2025-09-29",25.966,20000,{"date":1664,"open":1354,"high":908,"low":1406,"close":1394,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1394},"2025-09-26",0.304,1.18,44200,{"date":1669,"open":1448,"high":1448,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1357,"transactions":9,"vwap":1671},"2025-09-25",25.741,25.756,-0.204,-0.79,{"date":1675,"open":1366,"high":1439,"low":1366,"close":1348,"change":82,"percent_change":403,"volume":1676,"transactions":9,"vwap":1348},"2025-09-24",45500,{"date":1678,"open":1679,"high":1348,"low":1438,"close":1438,"change":531,"percent_change":1219,"volume":939,"transactions":9,"vwap":1438},"2025-09-23",25.854,{"date":1681,"open":1501,"high":1501,"low":1500,"close":1632,"change":1682,"percent_change":232,"volume":882,"transactions":9,"vwap":1632},"2025-09-22",-0.029,{"date":1684,"open":910,"high":910,"low":1443,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-09-19",25.759,-0.291,-1.12,21000,{"date":1690,"open":1375,"high":1375,"low":1651,"close":1342,"change":507,"percent_change":988,"volume":1629,"transactions":9,"vwap":1342},"2025-09-18",{"date":1692,"open":903,"high":891,"low":1361,"close":1336,"change":531,"percent_change":1219,"volume":1693,"transactions":9,"vwap":1336},"2025-09-17",37100,{"date":1695,"open":1636,"high":1354,"low":1696,"close":1651,"change":22,"percent_change":771,"volume":1192,"transactions":9,"vwap":1651},"2025-09-16",25.805,{"date":1698,"open":1314,"high":1314,"low":1422,"close":1422,"change":242,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1422},"2025-09-15",-1,47800,{"date":1702,"open":209,"high":1703,"low":1704,"close":1388,"change":1705,"percent_change":1139,"volume":1706,"transactions":9,"vwap":1388},"2025-09-12",26.279,26.066,-0.202,22900,{"date":1708,"open":1709,"high":931,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1104,"transactions":9,"vwap":1710},"2025-09-11",26.031,26.312,0.336,1.29,{"date":1714,"open":1439,"high":891,"low":1715,"close":1716,"change":1444,"percent_change":600,"volume":1717,"transactions":9,"vwap":1716},"2025-09-10",25.858,25.976,81300,{"date":1719,"open":904,"high":1720,"low":1721,"close":1394,"change":1166,"percent_change":1126,"volume":1323,"transactions":9,"vwap":1394},"2025-09-09",26.189,26.033001,{"date":1723,"open":1384,"high":1384,"low":1724,"close":902,"change":267,"percent_change":222,"volume":1725,"transactions":9,"vwap":902},"2025-09-08",25.985,28900,{"date":1727,"open":791,"high":791,"low":1379,"close":921,"change":192,"percent_change":628,"volume":1728,"transactions":9,"vwap":921},"2025-09-05",31500,{"date":1730,"open":1434,"high":210,"low":1434,"close":210,"change":333,"percent_change":1409,"volume":1731,"transactions":9,"vwap":210},"2025-09-04",47200,{"date":1733,"open":896,"high":1734,"low":1448,"close":1439,"change":779,"percent_change":834,"volume":1735,"transactions":9,"vwap":1439},"2025-09-03",26.127,66200,{"date":1737,"open":1314,"high":1738,"low":1434,"close":904,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":904},"2025-09-02",26.199,-0.155,-0.59,54800,{"date":1743,"open":1389,"high":1744,"low":1375,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-08-29",26.259,26.235,-0.115,-0.44,17200,{"date":1750,"open":230,"high":230,"low":1751,"close":1408,"change":241,"percent_change":242,"volume":1564,"transactions":9,"vwap":1408},"2025-08-28",26.205,{"date":1753,"open":926,"high":824,"low":1640,"close":824,"change":1754,"percent_change":703,"volume":1755,"transactions":9,"vwap":824},"2025-08-27",0.175,16100,{"date":1757,"open":1758,"high":850,"low":914,"close":930,"change":440,"percent_change":600,"volume":1759,"transactions":9,"vwap":930},"2025-08-26",26.292,17600,{"date":1761,"open":897,"high":1762,"low":1763,"close":931,"change":572,"percent_change":373,"volume":1764,"transactions":9,"vwap":931},"2025-08-25",26.441,26.266,20200,{"date":1766,"open":1393,"high":1767,"low":1393,"close":890,"change":544,"percent_change":1768,"volume":1769,"transactions":9,"vwap":890},"2025-08-22",26.521,1.54,61500,{"date":1771,"open":1365,"high":1394,"low":1365,"close":1434,"change":779,"percent_change":834,"volume":1772,"transactions":9,"vwap":1434},"2025-08-21",35800,{"date":1774,"open":1433,"high":1775,"low":1433,"close":1393,"change":531,"percent_change":1219,"volume":1452,"transactions":9,"vwap":1393},"2025-08-20",26.169,{"date":1777,"open":1778,"high":1360,"low":1778,"close":1370,"change":1004,"percent_change":498,"volume":1779,"transactions":9,"vwap":1370},"2025-08-19",25.65,36300,{"date":1781,"open":1617,"high":1417,"low":1479,"close":1632,"change":820,"percent_change":258,"volume":1782,"transactions":9,"vwap":1632},"2025-08-18",28300,{"date":1784,"open":1433,"high":1433,"low":1785,"close":1333,"change":609,"percent_change":507,"volume":1786,"transactions":9,"vwap":1333},"2025-08-15",25.71,32100,{"date":1788,"open":1354,"high":1354,"low":1500,"close":1501,"change":1277,"percent_change":1789,"volume":1667,"transactions":9,"vwap":1501},"2025-08-14",-0.81,{"date":1791,"open":1574,"high":1336,"low":1792,"close":1336,"change":59,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1336},"2025-08-13",25.535,1.76,110900,{"date":1796,"open":1797,"high":1533,"low":1549,"close":1533,"change":89,"percent_change":132,"volume":1798,"transactions":9,"vwap":1533},"2025-08-12",25.4,50000,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":820,"percent_change":1351,"volume":1804,"transactions":9,"vwap":1803},"2025-08-11",25.2,25.394,25.3,41900,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":507,"percent_change":532,"volume":1810,"transactions":9,"vwap":1809},"2025-08-08",25.253,25.39,25.35,40800,{"date":1812,"open":1808,"high":1808,"low":1813,"close":1567,"change":531,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1567},"2025-08-07",25.1,0.36,75300,{"date":1817,"open":1550,"high":1473,"low":1550,"close":1818,"change":1051,"percent_change":636,"volume":1819,"transactions":9,"vwap":1818},"2025-08-06",25.18,29400,{"date":1821,"open":1822,"high":1473,"low":1823,"close":1567,"change":742,"percent_change":544,"volume":1644,"transactions":9,"vwap":1567},"2025-08-05",25.16,25.11,{"date":1825,"open":1818,"high":1826,"low":1827,"close":1494,"change":551,"percent_change":175,"volume":1828,"transactions":9,"vwap":1494},"2025-08-04",25.189,24.99,136000,{"date":1830,"open":1831,"high":1831,"low":178,"close":1832,"change":353,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-01",25.030001,24.92,-1.15,52400,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1402,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-07-31",25.47,25.128,25.21,-1.33,88500,{"date":1843,"open":1406,"high":1406,"low":1844,"close":1467,"change":998,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1467},"2025-07-30",25.45,-0.93,128400,{"date":1848,"open":1354,"high":1354,"low":1573,"close":1468,"change":305,"percent_change":497,"volume":1849,"transactions":9,"vwap":1468},"2025-07-29",99900,{"date":1851,"open":1468,"high":1852,"low":1574,"close":1632,"change":1166,"percent_change":1126,"volume":1853,"transactions":9,"vwap":1632},"2025-07-28",25.823,44600,{"date":1855,"open":1366,"high":1366,"low":1574,"close":1619,"change":202,"percent_change":203,"volume":1856,"transactions":9,"vwap":1619},"2025-07-25",49900,{"date":1858,"open":1354,"high":1354,"low":1469,"close":1421,"change":353,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1421},"2025-07-24",-1.11,28000,{"date":1862,"open":1348,"high":880,"low":1348,"close":880,"change":203,"percent_change":343,"volume":1863,"transactions":9,"vwap":880},"2025-07-23",50700,{"date":1865,"open":1469,"high":1595,"low":1500,"close":1448,"change":1814,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1448},"2025-07-22",1.41,163300,{"date":1869,"open":1443,"high":1443,"low":1870,"close":1467,"change":820,"percent_change":1351,"volume":1871,"transactions":9,"vwap":1467},"2025-07-21",25.513,71700,{"date":1873,"open":1366,"high":1366,"low":1870,"close":1573,"change":779,"percent_change":1061,"volume":1874,"transactions":9,"vwap":1573},"2025-07-18",19300,{"date":1876,"open":1618,"high":1500,"low":1877,"close":1528,"change":452,"percent_change":695,"volume":1878,"transactions":9,"vwap":1528},"2025-07-17",25.404,44500,{"date":1880,"open":1545,"high":1618,"low":1881,"close":1882,"change":507,"percent_change":988,"volume":1804,"transactions":9,"vwap":1882},"2025-07-16",25.283,25.48,{"date":1884,"open":1778,"high":1333,"low":1797,"close":1797,"change":1089,"percent_change":1885,"volume":1834,"transactions":9,"vwap":1797},"2025-07-15",-1.36,{"date":1887,"open":1574,"high":1443,"low":1888,"close":1443,"change":820,"percent_change":258,"volume":1889,"transactions":9,"vwap":1443},"2025-07-14",25.575,78800,{"date":1891,"open":1422,"high":1892,"low":1335,"close":1417,"change":998,"percent_change":423,"volume":1893,"transactions":9,"vwap":1417},"2025-07-11",25.87,34600,{"date":1895,"open":1632,"high":1896,"low":1632,"close":1439,"change":212,"percent_change":1159,"volume":1897,"transactions":9,"vwap":1439},"2025-07-10",26.096001,29200,{"date":1899,"open":1417,"high":1900,"low":1901,"close":1636,"change":231,"percent_change":656,"volume":855,"transactions":9,"vwap":1636},"2025-07-09",25.883,25.679,{"date":1903,"open":1623,"high":1651,"low":1623,"close":1892,"change":1004,"percent_change":498,"volume":1904,"transactions":9,"vwap":1892},"2025-07-08",63500,{"date":1906,"open":1574,"high":1907,"low":1467,"close":1500,"change":232,"percent_change":657,"volume":1908,"transactions":9,"vwap":1500},"2025-07-07",25.786,42200,{"date":1910,"open":1443,"high":1911,"low":1474,"close":1601,"change":572,"percent_change":373,"volume":1912,"transactions":9,"vwap":1601},"2025-07-03",25.964,43700,{"date":1914,"open":1434,"high":1434,"low":1533,"close":1413,"change":609,"percent_change":507,"volume":1856,"transactions":9,"vwap":1413},"2025-07-02",{"date":1916,"open":1797,"high":1448,"low":1545,"close":1421,"change":159,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1421},"2025-07-01",2.18,100900,{"date":1920,"open":1921,"high":1803,"low":1921,"close":1481,"change":998,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1481},"2025-06-30",25.12,-0.94,72900,{"date":1925,"open":1503,"high":1926,"low":1927,"close":1618,"change":432,"percent_change":413,"volume":1863,"transactions":9,"vwap":1618},"2025-06-27",25.57,25.403,{"date":1929,"open":1573,"high":1573,"low":1930,"close":1533,"change":771,"percent_change":127,"volume":1931,"transactions":9,"vwap":1533},"2025-06-26",25.433,46600,{"date":1933,"open":1443,"high":1443,"low":1934,"close":1797,"change":314,"percent_change":859,"volume":1935,"transactions":9,"vwap":1797},"2025-06-25",25.365,87800,{"date":1937,"open":1501,"high":1501,"low":1938,"close":1778,"change":678,"percent_change":152,"volume":1939,"transactions":9,"vwap":1778},"2025-06-24",25.583,67400,{"date":1941,"open":1533,"high":1778,"low":1942,"close":1528,"change":333,"percent_change":765,"volume":1943,"transactions":9,"vwap":1528},"2025-06-23",25.369,61700,{"date":1945,"open":1926,"high":1926,"low":1946,"close":1503,"change":305,"percent_change":107,"volume":1947,"transactions":9,"vwap":1503},"2025-06-20",25.352,76800,{"date":1949,"open":1486,"high":1600,"low":1797,"close":1797,"change":779,"percent_change":1061,"volume":1950,"transactions":9,"vwap":1797},"2025-06-18",50100,{"date":1952,"open":1532,"high":1573,"low":1808,"close":1953,"change":258,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-06-17",25.44,-0.74,31600,{"date":1957,"open":1523,"high":1958,"low":1496,"close":1959,"change":1040,"percent_change":1534,"volume":1960,"transactions":9,"vwap":1959},"2025-06-16",25.649,25.63,32300,{"date":1962,"open":1528,"high":1335,"low":1963,"close":1882,"change":382,"percent_change":982,"volume":1964,"transactions":9,"vwap":1882},"2025-06-13",25.405,38400,{"date":1966,"open":1882,"high":1500,"low":1967,"close":1500,"change":192,"percent_change":628,"volume":1968,"transactions":9,"vwap":1500},"2025-06-12",25.455,102600,{"date":1970,"open":1448,"high":1448,"low":1971,"close":1623,"change":231,"percent_change":656,"volume":1972,"transactions":9,"vwap":1623},"2025-06-11",25.51,30500,{"date":1974,"open":1837,"high":1785,"low":1837,"close":1523,"change":1040,"percent_change":1534,"volume":1975,"transactions":9,"vwap":1523},"2025-06-10",42700,{"date":1977,"open":1473,"high":1978,"low":1473,"close":1837,"change":192,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1837},"2025-06-09",25.58,0.28,97100,{"date":1982,"open":1809,"high":1502,"low":1983,"close":1797,"change":551,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1797},"2025-06-06",25.312,0.99,65200,{"date":1987,"open":1808,"high":1808,"low":1921,"close":1988,"change":232,"percent_change":1747,"volume":1989,"transactions":9,"vwap":1988},"2025-06-05",25.15,50400,{"date":1991,"open":1809,"high":1486,"low":1992,"close":1481,"change":232,"percent_change":657,"volume":1993,"transactions":9,"vwap":1481},"2025-06-04",25.214,211800,{"date":1995,"open":1550,"high":1996,"low":1550,"close":1539,"change":616,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1539},"2025-06-03",25.38,1.48,49400,{"date":2000,"open":2001,"high":2001,"low":26,"close":26,"change":1061,"percent_change":383,"volume":2002,"transactions":9,"vwap":26},"2025-06-02",25.29,46500,{"date":2004,"open":1481,"high":2005,"low":1550,"close":1822,"change":461,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1822},"2025-05-30",25.285,-1.1,90000,{"date":2009,"open":1486,"high":1953,"low":2010,"close":1953,"change":1040,"percent_change":1534,"volume":2011,"transactions":9,"vwap":1953},"2025-05-29",25.149,47500,{"date":2013,"open":1882,"high":1532,"low":1555,"close":2001,"change":461,"percent_change":2006,"volume":1985,"transactions":9,"vwap":2001},"2025-05-28",{"date":2015,"open":1496,"high":1926,"low":1544,"close":1926,"change":52,"percent_change":95,"volume":2016,"transactions":9,"vwap":1926},"2025-05-27",100800,{"date":2018,"open":1813,"high":1494,"low":2019,"close":2020,"change":1166,"percent_change":730,"volume":2021,"transactions":9,"vwap":2020},"2025-05-23",24.88,25.08,83500,{"date":2023,"open":1554,"high":1531,"low":26,"close":1839,"change":432,"percent_change":413,"volume":2024,"transactions":9,"vwap":1839},"2025-05-22",78100,{"date":2026,"open":1953,"high":2027,"low":2028,"close":1488,"change":222,"percent_change":2029,"volume":1804,"transactions":9,"vwap":1488},"2025-05-21",25.497,25.19,-1.48,{"date":2031,"open":1474,"high":1474,"low":1467,"close":2032,"change":710,"percent_change":710,"volume":1551,"transactions":9,"vwap":2032},"2025-05-20",25.61,{"date":2034,"open":1533,"high":2032,"low":1882,"close":2032,"change":779,"percent_change":1061,"volume":1735,"transactions":9,"vwap":2032},"2025-05-19",{"date":2036,"open":1623,"high":1778,"low":1502,"close":1778,"change":724,"percent_change":96,"volume":2037,"transactions":9,"vwap":1778},"2025-05-16",96800,{"date":2039,"open":1531,"high":1533,"low":1555,"close":1533,"change":1979,"percent_change":898,"volume":2040,"transactions":9,"vwap":1533},"2025-05-15",42300,{"date":2042,"open":1487,"high":1487,"low":2043,"close":1544,"change":656,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1544},"2025-05-14",25.138,-0.47,73500,{"date":2047,"open":1785,"high":1785,"low":1545,"close":1545,"change":242,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1545},"2025-05-13",-1.01,99100,{"date":2051,"open":1366,"high":1365,"low":1496,"close":1523,"change":507,"percent_change":988,"volume":2052,"transactions":9,"vwap":1523},"2025-05-12",108400,{"date":2054,"open":1618,"high":2055,"low":1967,"close":1532,"change":22,"percent_change":771,"volume":1589,"transactions":9,"vwap":1532},"2025-05-09",25.558,{"date":2057,"open":1808,"high":1528,"low":2058,"close":1971,"change":82,"percent_change":159,"volume":2016,"transactions":9,"vwap":1971},"2025-05-08",25.364,{"date":2060,"open":1481,"high":1503,"low":1481,"close":1539,"change":23,"percent_change":1228,"volume":2061,"transactions":9,"vwap":1539},"2025-05-07",61800,{"date":2063,"open":1503,"high":1503,"low":1488,"close":1481,"change":656,"percent_change":2044,"volume":2064,"transactions":9,"vwap":1481},"2025-05-06",101800,{"date":2066,"open":1809,"high":1326,"low":1544,"close":1996,"change":192,"percent_change":1979,"volume":2067,"transactions":9,"vwap":1996},"2025-05-05",80700,{"date":2069,"open":1486,"high":1486,"low":2070,"close":1531,"change":82,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1531},"2025-05-02",25.059999,0.56,148600,{"date":2074,"open":1545,"high":1545,"low":2020,"close":1494,"change":314,"percent_change":1204,"volume":1515,"transactions":9,"vwap":1494},"2025-05-01",{"date":2076,"open":1467,"high":1467,"low":2077,"close":1502,"change":258,"percent_change":1954,"volume":2078,"transactions":9,"vwap":1502},"2025-04-30",25.047001,146200,{"date":2080,"open":1467,"high":1500,"low":1808,"close":2032,"change":192,"percent_change":628,"volume":2081,"transactions":9,"vwap":2032},"2025-04-29",117200,{"date":2083,"open":1844,"high":1600,"low":1808,"close":1532,"change":1040,"percent_change":1534,"volume":1786,"transactions":9,"vwap":1532},"2025-04-28",{"date":2085,"open":1545,"high":1486,"low":2086,"close":1808,"change":232,"percent_change":657,"volume":2087,"transactions":9,"vwap":1808},"2025-04-25",25.224,90100,{"date":182,"open":1434,"high":1434,"low":1494,"close":1618,"change":1451,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1618},-1.89,201600]